Freshworks Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.550	24.550	24.550	24.550	24.550	850
2026-10-15	24.080	24.300	24.080	24.300	24.300	3,520
2026-10-14	22.880	22.880	22.880	22.880	22.880	1,000
2026-10-13	22.360	22.360	22.360	22.360	22.360	0
2026-10-09	22.360	22.360	22.360	22.360	22.360	0
2026-10-08	22.360	22.360	22.360	22.360	22.360	800
2026-10-07	23.180	23.180	23.180	23.180	23.180	550
2026-10-06	23.550	23.550	23.180	23.180	23.180	3,052
2026-10-05	22.980	22.980	22.980	22.980	22.980	0
2026-10-02	22.980	22.980	22.980	22.980	22.980	0
2026-10-01	23.080	23.080	22.980	22.980	22.980	301
2026-09-30	21.750	21.750	21.750	21.750	21.750	0
2026-09-29	21.750	21.750	21.750	21.750	21.750	451
2026-09-28	21.520	21.520	21.520	21.520	21.520	28
2026-09-25	22.040	22.040	22.040	22.040	22.040	0
2026-09-24	22.040	22.040	22.040	22.040	22.040	200
2026-09-23	21.660	22.040	21.660	22.040	22.040	400
2026-09-22	21.640	21.640	21.640	21.640	21.640	0
2026-09-21	21.640	21.640	21.640	21.640	21.640	0
2026-09-18	21.640	21.640	21.640	21.640	21.640	0
2026-09-17	21.640	21.640	21.640	21.640	21.640	0
2026-09-16	21.640	21.640	21.640	21.640	21.640	0
2026-09-15	21.640	21.640	21.640	21.640	21.640	0
2026-09-14	21.640	21.640	21.640	21.640	21.640	398
2026-09-11	20.260	20.260	20.260	20.260	20.260	398
2026-09-10	20.330	20.330	20.020	20.020	20.020	1,858
2026-09-09	20.330	20.330	20.330	20.330	20.330	1,150
2026-09-08	20.630	20.630	20.630	20.630	20.630	658
2026-09-04	21.890	21.890	21.890	21.890	21.890	350
2026-09-03	22.890	22.890	22.890	22.890	22.890	1,755
2026-09-02	22.570	22.570	22.550	22.560	22.560	1,131
2026-09-01	23.980	23.980	23.980	23.980	23.980	11,501
2026-08-31	23.980	23.980	23.980	23.980	23.980	1,200
2026-08-28	23.440	23.440	23.440	23.440	23.440	0
2026-08-27	22.680	23.440	22.680	23.440	23.440	5,583
2026-08-26	22.090	22.090	22.090	22.090	22.090	0
2026-08-25	22.380	22.380	22.090	22.090	22.090	620
2026-08-24	21.890	21.890	21.890	21.890	21.890	265
2026-08-21	22.030	22.550	22.030	22.340	22.340	649
2026-08-20	22.550	22.550	22.460	22.460	22.460	600
2026-08-19	22.620	22.620	22.620	22.620	22.620	200
2026-08-18	22.080	22.080	21.980	21.980	21.980	440
2026-08-17	21.000	21.000	21.000	21.000	21.000	0
2026-08-14	21.000	21.000	21.000	21.000	21.000	0
2026-08-13	20.360	21.000	20.360	21.000	21.000	915
2026-08-12	20.220	20.220	20.220	20.220	20.220	500
2026-08-11	20.160	20.160	20.160	20.160	20.160	500
2026-08-10	20.090	20.090	20.060	20.060	20.060	720
2026-08-07	19.180	19.180	19.180	19.180	19.180	0
2026-08-06	19.180	19.180	19.180	19.180	19.180	0
2026-08-05	19.180	19.180	19.180	19.180	19.180	0
2026-08-04	19.180	19.180	19.180	19.180	19.180	0
2026-08-03	19.180	19.180	19.180	19.180	19.180	0
2026-07-31	18.980	19.180	18.980	19.180	19.180	304
2026-07-30	18.940	18.940	18.880	18.880	18.880	4,400
2026-07-29	18.260	18.260	18.260	18.260	18.260	0
2026-07-28	18.260	18.260	18.260	18.260	18.260	0
2026-07-27	18.260	18.260	18.260	18.260	18.260	1
2026-07-24	18.260	18.260	18.260	18.260	18.260	0
2026-07-23	18.260	18.260	18.260	18.260	18.260	0

Page 1 of 8 · 424 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.